Domino's Pizza, Inc. (DPZ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119C00150000 | 2023-03-13 11:49AM EDT | 150.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00160000 | 2023-03-06 12:48PM EDT | 160.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00200000 | 2023-03-10 2:33PM EDT | 200.00 | 111.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00220000 | 2022-07-21 10:43AM EDT | 220.00 | 201.89 | 192.30 | 199.60 | 0.00 | - | - | 1 | 150.16% |
| DPZ240119C00230000 | 2023-03-14 11:41AM EDT | 230.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00240000 | 2023-03-06 10:38AM EDT | 240.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00250000 | 2023-03-16 10:41AM EDT | 250.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00270000 | 2023-02-24 3:11PM EDT | 270.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00290000 | 2023-03-29 10:36AM EDT | 290.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DPZ240119C00300000 | 2023-03-27 3:08PM EDT | 300.00 | 55.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00310000 | 2023-03-27 11:47AM EDT | 310.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119C00320000 | 2023-03-27 10:41AM EDT | 320.00 | 42.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119C00330000 | 2023-03-29 11:26AM EDT | 330.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DPZ240119C00340000 | 2023-03-27 2:05PM EDT | 340.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| DPZ240119C00350000 | 2023-03-29 3:28PM EDT | 350.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DPZ240119C00360000 | 2023-03-24 3:50PM EDT | 360.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DPZ240119C00370000 | 2023-03-22 12:07PM EDT | 370.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DPZ240119C00380000 | 2023-03-16 1:11PM EDT | 380.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DPZ240119C00390000 | 2023-03-07 4:23PM EDT | 390.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DPZ240119C00400000 | 2023-03-27 3:08PM EDT | 400.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119C00410000 | 2023-03-24 3:49PM EDT | 410.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ240119C00420000 | 2023-03-15 12:19PM EDT | 420.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ240119C00430000 | 2023-03-28 3:31PM EDT | 430.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DPZ240119C00440000 | 2023-03-09 2:09PM EDT | 440.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119C00450000 | 2023-03-15 1:54PM EDT | 450.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ240119C00460000 | 2023-03-17 3:26PM EDT | 460.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DPZ240119C00470000 | 2023-03-17 10:09AM EDT | 470.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ240119C00480000 | 2023-03-09 11:38AM EDT | 480.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ240119C00490000 | 2023-03-27 10:47AM EDT | 490.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DPZ240119C00500000 | 2023-03-09 11:04AM EDT | 500.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DPZ240119C00510000 | 2023-03-03 1:39PM EDT | 510.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240119C00520000 | 2023-03-10 12:05PM EDT | 520.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ240119C00530000 | 2023-03-16 9:33AM EDT | 530.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ240119C00540000 | 2023-02-27 12:03PM EDT | 540.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DPZ240119C00550000 | 2023-03-21 10:38AM EDT | 550.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| DPZ240119C00560000 | 2022-07-05 10:50AM EDT | 560.00 | 19.20 | 10.70 | 16.50 | 0.00 | - | 2 | 4 | 53.57% |
| DPZ240119C00570000 | 2023-03-03 4:50PM EDT | 570.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119C00590000 | 2023-02-27 1:18PM EDT | 590.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119C00600000 | 2023-03-29 1:02PM EDT | 600.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DPZ240119C00620000 | 2021-11-10 7:58AM EDT | 620.00 | 36.82 | 65.00 | 72.00 | 0.00 | - | - | 16 | 112.56% |
| DPZ240119C00640000 | 2021-11-18 3:29PM EDT | 640.00 | 62.00 | 54.00 | 61.80 | 0.00 | - | 1 | 14 | 105.54% |
| DPZ240119C00650000 | 2023-03-15 10:48AM EDT | 650.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119C00700000 | 2023-03-06 12:59PM EDT | 700.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119C00780000 | 2021-11-22 12:50PM EDT | 780.00 | 29.60 | 24.50 | 32.30 | 0.00 | - | - | 1 | 90.15% |
| DPZ240119C00820000 | 2023-03-21 2:27PM EDT | 820.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DPZ240119C00840000 | 2023-03-08 12:36PM EDT | 840.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240119P00150000 | 2023-03-15 1:21PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119P00155000 | 2023-03-16 11:41AM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119P00160000 | 2023-03-29 3:50PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119P00165000 | 2023-03-01 10:45AM EDT | 165.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119P00170000 | 2023-03-23 3:20PM EDT | 170.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| DPZ240119P00175000 | 2023-02-27 2:09PM EDT | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| DPZ240119P00180000 | 2023-03-20 12:03PM EDT | 180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| DPZ240119P00185000 | 2023-02-28 4:45PM EDT | 185.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119P00190000 | 2023-03-03 12:55PM EDT | 190.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119P00195000 | 2023-03-10 1:09PM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119P00200000 | 2023-03-27 11:11AM EDT | 200.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DPZ240119P00210000 | 2023-03-08 11:37AM EDT | 210.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DPZ240119P00220000 | 2023-03-15 11:06AM EDT | 220.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ240119P00230000 | 2023-03-15 11:12AM EDT | 230.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ240119P00240000 | 2023-03-20 3:17PM EDT | 240.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DPZ240119P00250000 | 2023-03-27 3:49PM EDT | 250.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DPZ240119P00260000 | 2023-03-28 3:19PM EDT | 260.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DPZ240119P00270000 | 2023-03-28 3:16PM EDT | 270.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DPZ240119P00280000 | 2023-03-28 3:25PM EDT | 280.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DPZ240119P00290000 | 2023-03-28 3:30PM EDT | 290.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DPZ240119P00300000 | 2023-03-27 3:50PM EDT | 300.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DPZ240119P00310000 | 2023-03-29 10:01AM EDT | 310.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DPZ240119P00320000 | 2023-03-27 2:46PM EDT | 320.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| DPZ240119P00330000 | 2023-03-17 3:07PM EDT | 330.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119P00340000 | 2023-03-27 3:21PM EDT | 340.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119P00350000 | 2023-03-23 9:59AM EDT | 350.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DPZ240119P00360000 | 2023-03-29 1:36PM EDT | 360.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DPZ240119P00370000 | 2023-02-27 11:47AM EDT | 370.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119P00380000 | 2023-03-24 10:08AM EDT | 380.00 | 75.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DPZ240119P00390000 | 2022-07-29 2:39PM EDT | 390.00 | 52.10 | 43.00 | 47.20 | 0.00 | - | 11 | 3 | 0.00% |
| DPZ240119P00400000 | 2022-08-10 11:42AM EDT | 400.00 | 50.92 | 49.50 | 51.00 | +50.92 | -24.00% | 1 | 17 | 0.00% |
| DPZ240119P00410000 | 2022-08-11 10:32AM EDT | 410.00 | 53.40 | 54.20 | 55.50 | -6.13 | -10.30% | 2 | 2 | 0.00% |
| DPZ240119P00420000 | 2022-07-07 11:53AM EDT | 420.00 | 67.20 | 66.60 | 68.50 | 0.00 | - | - | 128 | 0.00% |
| DPZ240119P00430000 | 2022-08-10 10:52AM EDT | 430.00 | 64.98 | 64.20 | 65.70 | +64.98 | - | - | 8 | 0.00% |
| DPZ240119P00440000 | 2022-08-11 11:41AM EDT | 440.00 | 68.90 | 68.80 | 71.30 | +68.90 | - | 1 | 0 | 0.00% |
| DPZ240119P00450000 | 2021-12-03 2:03PM EDT | 450.00 | 64.00 | 41.90 | 49.10 | 0.00 | - | 20 | 0 | 0.00% |
| DPZ240119P00460000 | 2021-11-19 2:17PM EDT | 460.00 | 61.00 | 59.00 | 67.00 | 0.00 | - | 1 | 10 | 0.00% |
| DPZ240119P00470000 | 2021-12-27 12:21PM EDT | 470.00 | 56.97 | 60.20 | 68.50 | 0.00 | - | 11 | 11 | 0.00% |
| DPZ240119P00480000 | 2021-11-10 7:58AM EDT | 480.00 | 81.50 | 68.00 | 77.00 | 0.00 | - | 1 | 16 | 0.00% |
| DPZ240119P00500000 | 2022-07-25 11:40AM EDT | 500.00 | 123.50 | 107.10 | 110.60 | 0.00 | - | 7 | 8 | 0.00% |
| DPZ240119P00530000 | 2022-07-01 1:38PM EDT | 530.00 | 142.00 | 142.50 | 149.20 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
